Dark

FTNT
Fortinet, Inc.
stock NASDAQ

At Close

Oct 29, 2025 3:59:58 PM EDT

84.22USD-1.910%(-1.64)5,086,818

84.21Bid 84.25Ask 0.04Spread

Pre-market

Oct 29, 2025 9:28:30 AM EDT

84.79USD-1.246%(-1.07)3,587

After-hours

Oct 29, 2025 4:44:30 PM EDT

84.22USD0.000%(0.00)55,846

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Oct 31, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
485	6,820	2,638	5,320

FTNT Oct 31, 2025 Exp. - Volume by Strike

Puts

Calls

FTNT Oct 31, 2025 Exp. - Open Interest by Strike

Puts

Calls

FTNT Oct 31, 2025 Exp. - Max Pain @ $85.00

Puts

Calls

FTNT Oct 31, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0	0%	0			FTNT251031C00115000
110.00 C	0.02	-93.75%	1	3	10-01	FTNT251031C00110000
105.00 C	0	0%	0			FTNT251031C00105000
100.00 C	0.01	0.00%	1	129	10-28	FTNT251031C00100000
98.00 C	0	0%	0			FTNT251031C00098000
97.00 C	0	0%	0			FTNT251031C00097000
96.00 C	0.50	+1,150.00%	3	33	10-24	FTNT251031C00096000
95.00 C	0.02	-60.00%	20	359	10-28	FTNT251031C00095000
94.00 C	0.03	0.00%	5	43	10-27	FTNT251031C00094000
93.00 C	0.07	+40.00%	1	18	10-28	FTNT251031C00093000
92.00 C	0.06	+20.00%	17	41	10-28	FTNT251031C00092000
91.00 C	0.08	0.00%	33	195	10-28	FTNT251031C00091000
90.00 C	0.15	+50.00%	174	652	10-28	FTNT251031C00090000
89.00 C	0.24	+20.00%	78	1,007	10-28	FTNT251031C00089000
88.00 C	0.40	+14.29%	320	599	10-28	FTNT251031C00088000
87.00 C	0.84	+23.53%	162	1,812	10-28	FTNT251031C00087000
86.00 C	1.02	+15.91%	123	510	10-28	FTNT251031C00086000
85.00 C	1.76	+26.62%	102	1,419	10-28	FTNT251031C00085000
84.00 C	2.70	+12.03%	7	204	10-28	FTNT251031C00084000
83.00 C	4.00	+44.40%	1	116	10-28	FTNT251031C00083000
82.50 C	4.40	+25.71%	2	35	10-28	FTNT251031C00082500
82.00 C	4.89	+50.46%	1	49	10-28	FTNT251031C00082000
81.50 C	4.25	+10.39%	10	10	10-24	FTNT251031C00081500
81.00 C	4.80	+11.11%	1	17	10-24	FTNT251031C00081000
80.00 C	5.47	+6.01%	1	45	10-24	FTNT251031C00080000
79.00 C	5.85	-29.09%	1	2	10-15	FTNT251031C00079000
78.00 C	0	0%	0			FTNT251031C00078000
77.00 C	7.99	-12.10%	2	2	10-22	FTNT251031C00077000
76.00 C	10.60	+22.54%	2	2	10-28	FTNT251031C00076000
75.00 C	9.93	-1.00%	1	2	10-22	FTNT251031C00075000
74.00 C	0	0%	0			FTNT251031C00074000
73.00 C	0	0%	0			FTNT251031C00073000
72.00 C	0	0%	0			FTNT251031C00072000
71.00 C	0	0%	0			FTNT251031C00071000
70.00 C	16.04	+12.96%	1	1	10-27	FTNT251031C00070000
69.00 C	0	0%	0			FTNT251031C00069000
68.00 C	0	0%	0			FTNT251031C00068000
67.00 C	0	0%	0			FTNT251031C00067000
66.00 C	0	0%	0			FTNT251031C00066000
65.00 C	0	0%	0			FTNT251031C00065000
64.00 C	0	0%	0			FTNT251031C00064000
60.00 C	0	0%	0			FTNT251031C00060000
55.00 C	0	0%	0			FTNT251031C00055000
50.00 C	0	0%	0			FTNT251031C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			FTNT251031P00115000
110.00 P	0	0%	0			FTNT251031P00110000
105.00 P	20.55	+6.09%	3	2	10-20	FTNT251031P00105000
100.00 P	0	0%	0			FTNT251031P00100000
98.00 P	0	0%	0			FTNT251031P00098000
97.00 P	0	0%	0			FTNT251031P00097000
96.00 P	0	0%	0			FTNT251031P00096000
95.00 P	10.86	0%	1	1	09-26	FTNT251031P00095000
94.00 P	0	0%	0			FTNT251031P00094000
93.00 P	8.90	-6.22%	1	1	10-10	FTNT251031P00093000
92.00 P	6.84	-17.49%	1	3	10-10	FTNT251031P00092000
91.00 P	5.30	-34.16%	1	3	10-10	FTNT251031P00091000
90.00 P	4.29	-7.74%	77	62	10-28	FTNT251031P00090000
89.00 P	2.66	-18.15%	2	5	10-28	FTNT251031P00089000
88.00 P	1.88	-29.06%	7	20	10-28	FTNT251031P00088000
87.00 P	1.39	-16.27%	34	275	10-28	FTNT251031P00087000
86.00 P	0.99	-36.54%	1,143	1,267	10-28	FTNT251031P00086000
85.00 P	0.70	-36.36%	459	999	10-28	FTNT251031P00085000
84.00 P	0.35	-52.70%	75	1,851	10-28	FTNT251031P00084000
83.00 P	0.20	-48.72%	1,469	927	10-28	FTNT251031P00083000
82.50 P	0.12	-60.00%	4	114	10-28	FTNT251031P00082500
82.00 P	0.11	-50.00%	11	133	10-28	FTNT251031P00082000
81.50 P	0.08	-42.86%	2	41	10-28	FTNT251031P00081500
81.00 P	0.04	-66.67%	3	102	10-28	FTNT251031P00081000
80.00 P	0.04	-50.00%	4	604	10-28	FTNT251031P00080000
79.00 P	0.10	+100.00%	1	93	10-28	FTNT251031P00079000
78.00 P	0.08	+14.29%	1	101	10-28	FTNT251031P00078000
77.00 P	0.02	0.00%	2	19	10-28	FTNT251031P00077000
76.00 P	0.02	-75.00%	3	86	10-28	FTNT251031P00076000
75.00 P	0.10	+400.00%	20	1,037	10-27	FTNT251031P00075000
74.00 P	0.05	-28.57%	25	41	10-22	FTNT251031P00074000
73.00 P	0.19	+18.75%	2	12	10-16	FTNT251031P00073000
72.00 P	0.27	+107.69%	1	11	10-27	FTNT251031P00072000
71.00 P	0.11	-21.43%	1	6	10-27	FTNT251031P00071000
70.00 P	0.01	-50.00%	4	80	10-27	FTNT251031P00070000
69.00 P	0.60	0%	30	30	09-22	FTNT251031P00069000
68.00 P	0	0%	0			FTNT251031P00068000
67.00 P	0	0%	0			FTNT251031P00067000
66.00 P	0	0%	0			FTNT251031P00066000
65.00 P	0.01	-66.67%	4	10	10-28	FTNT251031P00065000
64.00 P	0	0%	0			FTNT251031P00064000
60.00 P	0	0%	0			FTNT251031P00060000
55.00 P	0.20	+11.11%	18	22	09-30	FTNT251031P00055000
50.00 P	0	0%	0			FTNT251031P00050000

document.getElementById("xz1TxF").onerror = function(){this.style.display='none';}; .dark-mode .HDdd1h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDdd1h{ color: #333333; background-color: white; border: 2px solid #333333; }FTNTFortinet, Inc.stock NASDAQ

FTNT Oct 31, 2025 Exp. - Open Interest by Strike

FTNT Oct 31, 2025 Exp. - Max Pain @ $85.00

FTNT
Fortinet, Inc.
stock NASDAQ